We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.195210827694 | 153.68 | 155.32 | 151.72 | 4026 | 154.01080431 | DE |
| 4 | 6.96001 | 4.75345613669 | 146.41999 | 155.32 | 143.32 | 6046 | 152.09778681 | DE |
| 12 | 5.12 | 3.45339268852 | 148.26 | 155.32 | 142.94 | 7676 | 148.42591922 | DE |
| 26 | 13.74001 | 9.83959537665 | 139.63999 | 155.32 | 130.36 | 8939 | 142.90493006 | DE |
| 52 | 10.18 | 7.10893854749 | 143.2 | 155.32 | 130.36 | 6756 | 141.68776824 | DE |
| 156 | 39.38 | 34.5438596491 | 114 | 155.32 | 108.76 | 5235 | 136.87414303 | DE |
| 260 | 58.28 | 61.2828601472 | 95.1 | 155.32 | 88.9 | 5827 | 123.68219345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 153.12 | -0.28 | -0.18 | 153.38 | 153.38 | 152.34 | 4109 |
| 1715718420 | 153.4 | -0.36 | -0.23 | 153.8 | 154.16 | 151.72 | 4214 |
| 1715631960 | 153.76 | -1.56 | -1.00 | 155.13999 | 155.24 | 153.36 | 4452 |
| 1715372820 | 155.32 | 1.32 | 0.86 | 154.5 | 155.32 | 153.8 | 5629 |
| 1715286420 | 154 | 0.4 | 0.26 | 153.68 | 154.12 | 153.5 | 1725 |
| 1715200020 | 153.6 | -0.48 | -0.31 | 154.4 | 154.74 | 153.47998 | 13705 |
| 1715113620 | 154.08 | 1.4 | 0.92 | 152.88 | 154.08 | 152.28 | 6475 |
| 1715027220 | 152.68 | 0.02 | 0.01 | 152.82 | 153.12 | 151.52 | 5857 |
| 1714768020 | 152.66 | 0.1 | 0.07 | 153.1 | 153.1 | 150.78 | 4656 |
| 1714681560 | 152.56 | -0.44 | -0.29 | 152.47998 | 153.54 | 152.26 | 7422 |
| 1714508820 | 153 | 2.48 | 1.65 | 151.06 | 153 | 150.24 | 6199 |
| 1714422420 | 150.52 | -0.24 | -0.16 | 150.88 | 151.3 | 149.76 | 5033 |
| 1714163220 | 150.76 | -0.5 | -0.33 | 151.56 | 152.08 | 150.47998 | 3988 |
| 1714076820 | 151.26 | -0.86 | -0.57 | 151.36 | 153.04 | 150.69999 | 8601 |
| 1713990420 | 152.12 | 1.16 | 0.77 | 151 | 152.12 | 149.02 | 6463 |
| 1713903960 | 150.96 | 0.28 | 0.19 | 150.78 | 151.58 | 149.97998 | 5575 |
| 1713817560 | 150.68 | 2.4 | 1.62 | 148.82 | 151.34 | 148.06 | 8287 |
| 1713558420 | 148.28 | 0.28 | 0.19 | 145.52 | 148.97998 | 143.32 | 9324 |
| 1713472020 | 148 | 0.98 | 0.67 | 146.41999 | 148 | 145.82 | 3161 |
| 1713385620 | 147.02 | -0.08 | -0.05 | 146.84 | 147.16 | 146.36 | 5196 |
| 1713299220 | 147.1 | 0.34 | 0.23 | 146.66 | 147.4 | 145.88 | 8621 |
| 1713212820 | 146.76 | 0.88 | 0.60 | 146.08 | 147.5 | 145.94 | 13026 |
| 1712953620 | 145.88 | 0.56 | 0.39 | 145.38 | 146.69999 | 145.38 | 5645 |
| 1712867220 | 145.32 | -1.1 | -0.75 | 146.47998 | 146.69999 | 145.32 | 6318 |
| 1712780760 | 146.41999 | 2.1 | 1.46 | 144.54 | 146.5 | 144.22 | 5462 |
| 1712694360 | 144.32 | 0.52 | 0.36 | 143.82 | 144.36 | 143.3 | 4275 |
| 1712607960 | 143.8 | -0.26 | -0.18 | 144.08 | 144.97998 | 143.74 | 8185 |
| 1712348820 | 144.06 | 0.56 | 0.39 | 143.56 | 144.76 | 142.94 | 7144 |
| 1712262360 | 143.5 | -0.62 | -0.43 | 144.38 | 144.56 | 143.5 | 6855 |
| 1712175960 | 144.12 | -4.86 | -3.26 | 148.58 | 149.5 | 143.69999 | 14071 |
| 1712089560 | 148.97998 | -1.04 | -0.69 | 149.9 | 149.9 | 148.41999 | 13754 |
| 1711661160 | 150.02 | -0.3 | -0.20 | 150.02 | 150.9 | 149.86 | 4049 |
| 1711574820 | 150.32 | 2.28 | 1.54 | 148.82 | 150.38 | 147.96 | 5494 |
| 1711488360 | 148.04 | 0.04 | 0.03 | 147.91999 | 148.68 | 147.24 | 8324 |
| 1711401960 | 148 | -1.14 | -0.76 | 149.4 | 149.47998 | 147.36 | 7121 |
| 1711142760 | 149.13999 | -0.24 | -0.16 | 149.16 | 150.13999 | 149.13999 | 7372 |
| 1711056360 | 149.38 | 1.3 | 0.88 | 148.24 | 149.56 | 147.91999 | 5986 |
| 1710969960 | 148.08 | -0.9 | -0.60 | 148.72 | 149.69999 | 148.08 | 10427 |
| 1710883560 | 148.97998 | 0.44 | 0.30 | 148.16 | 149.32 | 148.16 | 5608 |
| 1710797160 | 148.54 | 0.62 | 0.42 | 148.5 | 149.44 | 147.38 | 5083 |
| 1710537960 | 147.91999 | -0.72 | -0.48 | 148.19999 | 148.9 | 147.18 | 5370 |
| 1710451620 | 148.63999 | 0.64 | 0.43 | 148.26 | 148.97998 | 148.02 | 5671 |
| 1710365160 | 148 | -0.04 | -0.03 | 147.97998 | 148.66 | 147.63999 | 5968 |
| 1710278760 | 148.04 | 0.38 | 0.26 | 147.66 | 148.66 | 147.12 | 6626 |
| 1710192420 | 147.66 | 0.74 | 0.50 | 146.18 | 148.76 | 145.76 | 9577 |
| 1709933160 | 146.91999 | 0.32 | 0.22 | 146.86 | 147.34 | 144.58 | 7529 |
| 1709846760 | 146.6 | 0.24 | 0.16 | 146.3 | 147.24 | 145.94 | 6246 |
| 1709760360 | 146.36 | -0.38 | -0.26 | 146.86 | 147.13999 | 145.82 | 7372 |
| 1709673960 | 146.74 | -0.16 | -0.11 | 146.56 | 147.6 | 146.46 | 9578 |
| 1709587560 | 146.9 | 0.42 | 0.29 | 146.56 | 147.06 | 145.24 | 26454 |
| 1709328360 | 146.47998 | -0.82 | -0.56 | 147.28 | 147.3 | 145.78 | 7944 |
| 1709241960 | 147.3 | -0.4 | -0.27 | 147.74 | 147.8 | 145.97998 | 6889 |
| 1709155560 | 147.69999 | 0.68 | 0.46 | 147.3 | 147.69999 | 146.69999 | 6513 |
| 1709069220 | 147.02 | -0.88 | -0.59 | 147.68 | 148.1 | 146.44 | 14470 |
| 1708982760 | 147.9 | -1.26 | -0.84 | 148.74 | 149 | 147.6 | 10977 |
| 1708723560 | 149.16 | 0.68 | 0.46 | 148.34 | 149.38 | 147.19999 | 10900 |
| 1708637220 | 148.47998 | 0.32 | 0.22 | 148.26 | 148.9 | 146.78 | 17101 |
| 1708550820 | 148.16 | 1.64 | 1.12 | 146.69999 | 148.24 | 146.24 | 10410 |
| 1708464420 | 146.52 | -0.4 | -0.27 | 146.8 | 147.56 | 145.82 | 11352 |
| 1708377960 | 146.91999 | 0.7 | 0.48 | 146.36 | 148.1 | 145.94 | 13904 |
| 1708118760 | 146.22 | 0.5 | 0.34 | 145.58 | 147.08 | 145.5 | 49498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
